KissMeData/200130/min/candle-20240226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240226	203100	496550650	16050	16050	16050	16050	1485
3	20240226	203000	496550650	16050	16050	16050	16050	0
4	20240226	202900	496550650	16050	16050	16050	16050	0
5	20240226	202800	496550650	16050	16050	16050	16050	0
6	20240226	202700	496550650	16050	16050	16050	16050	0
7	20240226	202600	496550650	16050	16050	16050	16050	0
8	20240226	202500	496550650	16050	16050	16050	16050	0
9	20240226	202400	496550650	16050	16050	16050	16050	0
10	20240226	202300	496550650	16050	16050	16050	16050	0
11	20240226	202200	496550650	16050	16050	16050	16050	0
12	20240226	202100	496550650	16050	16050	16050	16050	0
13	20240226	202000	496550650	16050	16050	16050	16050	0
14	20240226	201900	496550650	16050	16050	16050	16050	0
15	20240226	201800	496550650	16050	16050	16050	16050	0
16	20240226	201700	496550650	16050	16050	16050	16050	0
17	20240226	201600	496550650	16050	16050	16050	16050	0
18	20240226	201500	496550650	16050	16050	16050	16050	0
19	20240226	201400	496550650	16050	16050	16050	16050	0
20	20240226	201300	496550650	16050	16050	16050	16050	0
21	20240226	201200	496550650	16050	16050	16050	16050	0
22	20240226	201100	496550650	16050	16050	16050	16050	0
23	20240226	201000	496550650	16050	16050	16050	16050	0
24	20240226	200900	496550650	16050	16050	16050	16050	0
25	20240226	200800	496550650	16050	16050	16050	16050	0
26	20240226	200700	496550650	16050	16050	16050	16050	0
27	20240226	200600	496550650	16050	16050	16050	16050	0
28	20240226	200500	496550650	16050	16050	16050	16050	0
29	20240226	200400	496550650	16050	16050	16050	16050	0
30	20240226	200300	496550650	16050	16050	16050	16050	0
31	20240226	200200	496550650	16050	16050	16050	16050	0
32	20240226	200100	496550650	16050	16050	16050	16050	1485
33	20240226	200000	496550650	16050	16050	16050	16050	0
34	20240226	195900	496550650	16050	16050	16050	16050	0
35	20240226	195800	496550650	16050	16050	16050	16050	0
36	20240226	195700	496550650	16050	16050	16050	16050	0
37	20240226	195600	496550650	16050	16050	16050	16050	0
38	20240226	195500	496550650	16050	16050	16050	16050	0
39	20240226	195400	496550650	16050	16050	16050	16050	0
40	20240226	195300	496550650	16050	16050	16050	16050	0
41	20240226	195200	496550650	16050	16050	16050	16050	0
42	20240226	195100	496550650	16050	16050	16050	16050	0
43	20240226	195000	496550650	16050	16050	16050	16050	0
44	20240226	194900	496550650	16050	16050	16050	16050	0
45	20240226	194800	496550650	16050	16050	16050	16050	0
46	20240226	194700	496550650	16050	16050	16050	16050	0
47	20240226	194600	496550650	16050	16050	16050	16050	0
48	20240226	194500	496550650	16050	16050	16050	16050	0
49	20240226	194400	496550650	16050	16050	16050	16050	0
50	20240226	194300	496550650	16050	16050	16050	16050	0
51	20240226	194200	496550650	16050	16050	16050	16050	0
52	20240226	194100	496550650	16050	16050	16050	16050	0
53	20240226	194000	496550650	16050	16050	16050	16050	0
54	20240226	193900	496550650	16050	16050	16050	16050	0
55	20240226	193800	496550650	16050	16050	16050	16050	0
56	20240226	193700	496550650	16050	16050	16050	16050	0
57	20240226	193600	496550650	16050	16050	16050	16050	0
58	20240226	193500	496550650	16050	16050	16050	16050	0
59	20240226	193400	496550650	16050	16050	16050	16050	0
60	20240226	193300	496550650	16050	16050	16050	16050	0
61	20240226	193200	496550650	16050	16050	16050	16050	0
62	20240226	193100	496550650	16050	16050	16050	16050	1485
63	20240226	193000	496550650	16050	16050	16050	16050	0
64	20240226	192900	496550650	16050	16050	16050	16050	0
65	20240226	192800	496550650	16050	16050	16050	16050	0
66	20240226	192700	496550650	16050	16050	16050	16050	0
67	20240226	192600	496550650	16050	16050	16050	16050	0
68	20240226	192500	496550650	16050	16050	16050	16050	0
69	20240226	192400	496550650	16050	16050	16050	16050	0
70	20240226	192300	496550650	16050	16050	16050	16050	0
71	20240226	192200	496550650	16050	16050	16050	16050	0
72	20240226	192100	496550650	16050	16050	16050	16050	0
73	20240226	192000	496550650	16050	16050	16050	16050	0
74	20240226	191900	496550650	16050	16050	16050	16050	0
75	20240226	191800	496550650	16050	16050	16050	16050	0
76	20240226	191700	496550650	16050	16050	16050	16050	0
77	20240226	191600	496550650	16050	16050	16050	16050	0
78	20240226	191500	496550650	16050	16050	16050	16050	0
79	20240226	191400	496550650	16050	16050	16050	16050	0
80	20240226	191300	496550650	16050	16050	16050	16050	0
81	20240226	191200	496550650	16050	16050	16050	16050	0
82	20240226	191100	496550650	16050	16050	16050	16050	0
83	20240226	191000	496550650	16050	16050	16050	16050	0
84	20240226	190900	496550650	16050	16050	16050	16050	0
85	20240226	190800	496550650	16050	16050	16050	16050	0
86	20240226	190700	496550650	16050	16050	16050	16050	0
87	20240226	190600	496550650	16050	16050	16050	16050	0
88	20240226	190500	496550650	16050	16050	16050	16050	0
89	20240226	190400	496550650	16050	16050	16050	16050	0
90	20240226	190300	496550650	16050	16050	16050	16050	0
91	20240226	190200	496550650	16050	16050	16050	16050	0
92	20240226	190100	496550650	16050	16050	16050	16050	1485
93	20240226	190000	496550650	16050	16050	16050	16050	0
94	20240226	185900	496550650	16050	16050	16050	16050	0
95	20240226	185800	496550650	16050	16050	16050	16050	0
96	20240226	185700	496550650	16050	16050	16050	16050	0
97	20240226	185600	496550650	16050	16050	16050	16050	0
98	20240226	185500	496550650	16050	16050	16050	16050	0
99	20240226	185400	496550650	16050	16050	16050	16050	0
100	20240226	185300	496550650	16050	16050	16050	16050	0
101	20240226	185200	496550650	16050	16050	16050	16050	0
102	20240226	185100	496550650	16050	16050	16050	16050	0
103	20240226	185000	496550650	16050	16050	16050	16050	0
104	20240226	184900	496550650	16050	16050	16050	16050	0
105	20240226	184800	496550650	16050	16050	16050	16050	0
106	20240226	184700	496550650	16050	16050	16050	16050	0
107	20240226	184600	496550650	16050	16050	16050	16050	0
108	20240226	184500	496550650	16050	16050	16050	16050	0
109	20240226	184400	496550650	16050	16050	16050	16050	0
110	20240226	184300	496550650	16050	16050	16050	16050	0
111	20240226	184200	496550650	16050	16050	16050	16050	0
112	20240226	184100	496550650	16050	16050	16050	16050	0
113	20240226	184000	496550650	16050	16050	16050	16050	0
114	20240226	183900	496550650	16050	16050	16050	16050	0
115	20240226	183800	496550650	16050	16050	16050	16050	0
116	20240226	183700	496550650	16050	16050	16050	16050	0
117	20240226	183600	496550650	16050	16050	16050	16050	0
118	20240226	183500	496550650	16050	16050	16050	16050	0
119	20240226	183400	496550650	16050	16050	16050	16050	0
120	20240226	183300	496550650	16050	16050	16050	16050	0
121	20240226	183200	496550650	16050	16050	16050	16050	0
122	20240226	183100	496550650	16050	16050	16050	16050	1485
123	20240226	183000	496550650	16050	16050	16050	16050	0
124	20240226	182900	496550650	16050	16050	16050	16050	0
125	20240226	182800	496550650	16050	16050	16050	16050	0
126	20240226	182700	496550650	16050	16050	16050	16050	0
127	20240226	182600	496550650	16050	16050	16050	16050	0
128	20240226	182500	496550650	16050	16050	16050	16050	0
129	20240226	182400	496550650	16050	16050	16050	16050	0
130	20240226	182300	496550650	16050	16050	16050	16050	0
131	20240226	182200	496550650	16050	16050	16050	16050	0
132	20240226	182100	496550650	16050	16050	16050	16050	0
133	20240226	182000	496550650	16050	16050	16050	16050	0
134	20240226	181900	496550650	16050	16050	16050	16050	0
135	20240226	181800	496550650	16050	16050	16050	16050	0
136	20240226	181700	496550650	16050	16050	16050	16050	0
137	20240226	181600	496550650	16050	16050	16050	16050	0
138	20240226	181500	496550650	16050	16050	16050	16050	0
139	20240226	181400	496550650	16050	16050	16050	16050	0
140	20240226	181300	496550650	16050	16050	16050	16050	0
141	20240226	181200	496550650	16050	16050	16050	16050	0
142	20240226	181100	496550650	16050	16050	16050	16050	0
143	20240226	181000	496550650	16050	16050	16050	16050	0
144	20240226	180900	496550650	16050	16050	16050	16050	0
145	20240226	180800	496550650	16050	16050	16050	16050	0
146	20240226	180700	496550650	16050	16050	16050	16050	0
147	20240226	180600	496550650	16050	16050	16050	16050	0
148	20240226	180500	496550650	16050	16050	16050	16050	0
149	20240226	180400	496550650	16050	16050	16050	16050	0
150	20240226	180300	496550650	16050	16050	16050	16050	0
151	20240226	180200	496550650	16050	16050	16050	16050	0
152	20240226	180100	496550650	16050	16050	16050	16050	1485
153	20240226	180000	496550650	16050	16050	16050	16050	0
154	20240226	175900	496550650	16050	16050	16050	16050	0
155	20240226	175800	496550650	16050	16050	16050	16050	0
156	20240226	175700	496550650	16050	16050	16050	16050	0
157	20240226	175600	496550650	16050	16050	16050	16050	0
158	20240226	175500	496550650	16050	16050	16050	16050	0
159	20240226	175400	496550650	16050	16050	16050	16050	0
160	20240226	175300	496550650	16050	16050	16050	16050	0
161	20240226	175200	496550650	16050	16050	16050	16050	0
162	20240226	175100	496550650	16050	16050	16050	16050	0
163	20240226	175000	496550650	16050	16050	16050	16050	0
164	20240226	174900	496550650	16050	16050	16050	16050	0
165	20240226	174800	496550650	16050	16050	16050	16050	0
166	20240226	174700	496550650	16050	16050	16050	16050	0
167	20240226	174600	496550650	16050	16050	16050	16050	0
168	20240226	174500	496550650	16050	16050	16050	16050	0
169	20240226	174400	496550650	16050	16050	16050	16050	0
170	20240226	174300	496550650	16050	16050	16050	16050	0
171	20240226	174200	496550650	16050	16050	16050	16050	0
172	20240226	174100	496550650	16050	16050	16050	16050	0
173	20240226	174000	496550650	16050	16050	16050	16050	0
174	20240226	173900	496550650	16050	16050	16050	16050	0
175	20240226	173800	496550650	16050	16050	16050	16050	0
176	20240226	173700	496550650	16050	16050	16050	16050	0
177	20240226	173600	496550650	16050	16050	16050	16050	0
178	20240226	173500	496550650	16050	16050	16050	16050	0
179	20240226	173400	496550650	16050	16050	16050	16050	0
180	20240226	173300	496550650	16050	16050	16050	16050	0
181	20240226	173200	496550650	16050	16050	16050	16050	0
182	20240226	173100	496550650	16050	16050	16050	16050	1485
183	20240226	173000	496550650	16050	16050	16050	16050	0
184	20240226	172900	496550650	16050	16050	16050	16050	0
185	20240226	172800	496550650	16050	16050	16050	16050	0
186	20240226	172700	496550650	16050	16050	16050	16050	0
187	20240226	172600	496550650	16050	16050	16050	16050	0
188	20240226	172500	496550650	16050	16050	16050	16050	0
189	20240226	172400	496550650	16050	16050	16050	16050	0
190	20240226	172300	496550650	16050	16050	16050	16050	0
191	20240226	172200	496550650	16050	16050	16050	16050	0
192	20240226	172100	496550650	16050	16050	16050	16050	0
193	20240226	172000	496550650	16050	16050	16050	16050	0
194	20240226	171900	496550650	16050	16050	16050	16050	0
195	20240226	171800	496550650	16050	16050	16050	16050	0
196	20240226	171700	496550650	16050	16050	16050	16050	0
197	20240226	171600	496550650	16050	16050	16050	16050	0
198	20240226	171500	496550650	16050	16050	16050	16050	0
199	20240226	171400	496550650	16050	16050	16050	16050	0
200	20240226	171300	496550650	16050	16050	16050	16050	0
201	20240226	171200	496550650	16050	16050	16050	16050	0
202	20240226	171100	496550650	16050	16050	16050	16050	0
203	20240226	171000	496550650	16050	16050	16050	16050	0
204	20240226	170900	496550650	16050	16050	16050	16050	0
205	20240226	170800	496550650	16050	16050	16050	16050	0
206	20240226	170700	496550650	16050	16050	16050	16050	0
207	20240226	170600	496550650	16050	16050	16050	16050	0
208	20240226	170500	496550650	16050	16050	16050	16050	0
209	20240226	170400	496550650	16050	16050	16050	16050	0
210	20240226	170300	496550650	16050	16050	16050	16050	0
211	20240226	170200	496550650	16050	16050	16050	16050	0
212	20240226	170100	496550650	16050	16050	16050	16050	1485
213	20240226	170000	496550650	16050	16050	16050	16050	0
214	20240226	165900	496550650	16050	16050	16050	16050	0
215	20240226	165800	496550650	16050	16050	16050	16050	0
216	20240226	165700	496550650	16050	16050	16050	16050	0
217	20240226	165600	496550650	16050	16050	16050	16050	0
218	20240226	165500	496550650	16050	16050	16050	16050	0
219	20240226	165400	496550650	16050	16050	16050	16050	0
220	20240226	165300	496550650	16050	16050	16050	16050	0
221	20240226	165200	496550650	16050	16050	16050	16050	0
222	20240226	165100	496550650	16050	16050	16050	16050	0
223	20240226	165000	496550650	16050	16050	16050	16050	0
224	20240226	164900	496550650	16050	16050	16050	16050	0
225	20240226	164800	496550650	16050	16050	16050	16050	0
226	20240226	164700	496550650	16050	16050	16050	16050	0
227	20240226	164600	496550650	16050	16050	16050	16050	0
228	20240226	164500	496550650	16050	16050	16050	16050	0
229	20240226	164400	496550650	16050	16050	16050	16050	0
230	20240226	164300	496550650	16050	16050	16050	16050	0
231	20240226	164200	496550650	16050	16050	16050	16050	0
232	20240226	164100	496550650	16050	16050	16050	16050	0
233	20240226	164000	496550650	16050	16050	16050	16050	0
234	20240226	163900	496550650	16050	16050	16050	16050	0
235	20240226	163800	496550650	16050	16050	16050	16050	0
236	20240226	163700	496550650	16050	16050	16050	16050	0
237	20240226	163600	496550650	16050	16050	16050	16050	0
238	20240226	163500	496550650	16050	16050	16050	16050	0
239	20240226	163400	496550650	16050	16050	16050	16050	0
240	20240226	163300	496550650	16050	16050	16050	16050	0
241	20240226	163200	496550650	16050	16050	16050	16050	0
242	20240226	163100	496550650	16050	16050	16050	16050	1485
243	20240226	163000	496550650	16050	16050	16050	16050	0
244	20240226	162900	496550650	16050	16050	16050	16050	0
245	20240226	162800	496550650	16050	16050	16050	16050	0
246	20240226	162700	496550650	16050	16050	16050	16050	0
247	20240226	162600	496550650	16050	16050	16050	16050	0
248	20240226	162500	496550650	16050	16050	16050	16050	0
249	20240226	162400	496550650	16050	16050	16050	16050	0
250	20240226	162300	496550650	16050	16050	16050	16050	0
251	20240226	162200	496550650	16050	16050	16050	16050	0
252	20240226	162100	496550650	16050	16050	16050	16050	0
253	20240226	162000	496550650	16050	16050	16050	16050	0
254	20240226	161900	496550650	16050	16050	16050	16050	0
255	20240226	161800	496550650	16050	16050	16050	16050	0
256	20240226	161700	496550650	16050	16050	16050	16050	0
257	20240226	161600	496550650	16050	16050	16050	16050	0
258	20240226	161500	496550650	16050	16050	16050	16050	0
259	20240226	161400	496550650	16050	16050	16050	16050	0
260	20240226	161300	496550650	16050	16050	16050	16050	0
261	20240226	161200	496550650	16050	16050	16050	16050	0
262	20240226	161100	496550650	16050	16050	16050	16050	0
263	20240226	161000	496550650	16050	16050	16050	16050	0
264	20240226	160900	496550650	16050	16050	16050	16050	0
265	20240226	160800	496550650	16050	16050	16050	16050	0
266	20240226	160700	496550650	16050	16050	16050	16050	0
267	20240226	160600	496550650	16050	16050	16050	16050	0
268	20240226	160500	496550650	16050	16050	16050	16050	0
269	20240226	160400	496550650	16050	16050	16050	16050	0
270	20240226	160300	496550650	16050	16050	16050	16050	0
271	20240226	160200	496550650	16050	16050	16050	16050	0
272	20240226	160100	496550650	16050	16050	16050	16050	1485
273	20240226	160000	496550650	16050	16050	16050	16050	0
274	20240226	155900	496550650	16050	16050	16050	16050	0
275	20240226	155800	496550650	16050	16050	16050	16050	0
276	20240226	155700	496550650	16050	16050	16050	16050	0
277	20240226	155600	496550650	16050	16050	16050	16050	0
278	20240226	155500	496550650	16050	16050	16050	16050	0
279	20240226	155400	496550650	16050	16050	16050	16050	0
280	20240226	155300	496550650	16050	16050	16050	16050	0
281	20240226	155200	496550650	16050	16050	16050	16050	0
282	20240226	155100	496550650	16050	16050	16050	16050	0
283	20240226	155000	496550650	16050	16050	16050	16050	0
284	20240226	154900	496550650	16050	16050	16050	16050	0
285	20240226	154800	496550650	16050	16050	16050	16050	0
286	20240226	154700	496550650	16050	16050	16050	16050	0
287	20240226	154600	496550650	16050	16050	16050	16050	0
288	20240226	154500	496550650	16050	16050	16050	16050	0
289	20240226	154400	496550650	16050	16050	16050	16050	0
290	20240226	154300	496550650	16050	16050	16050	16050	0
291	20240226	154200	496550650	16050	16050	16050	16050	0
292	20240226	154100	496550650	16050	16050	16050	16050	0
293	20240226	154000	496550650	16050	16050	16050	16050	0
294	20240226	153900	496550650	16050	16050	16050	16050	0
295	20240226	153800	496550650	16050	16050	16050	16050	0
296	20240226	153700	496550650	16050	16050	16050	16050	0
297	20240226	153600	496550650	16050	16050	16050	16050	0
298	20240226	153500	496550650	16050	16050	16050	16050	0
299	20240226	153400	496550650	16050	16050	16050	16050	0
300	20240226	153300	496550650	16050	16050	16050	16050	0
301	20240226	153200	496550650	16050	16050	16050	16050	0
302	20240226	153100	496550650	16050	16050	16050	16050	1485
303	20240226	153000	496550650	16050	16050	16050	16050	1485
304	20240226	152900	472716400	16060	16060	16060	16060	0
305	20240226	152800	472716400	16060	16060	16060	16060	0
306	20240226	152700	472716400	16060	16060	16060	16060	0
307	20240226	152600	472716400	16060	16060	16060	16060	0
308	20240226	152500	472716400	16060	16060	16060	16060	0
309	20240226	152400	472716400	16060	16060	16060	16060	0
310	20240226	152300	472716400	16060	16060	16060	16060	0
311	20240226	152200	472716400	16060	16060	16060	16060	0
312	20240226	152100	472716400	16060	16060	16060	16060	0
313	20240226	152000	472716400	16060	16060	16060	16060	0
314	20240226	151900	472716400	16060	16070	16080	16060	214
315	20240226	151800	469276600	16070	16070	16070	16070	2
316	20240226	151700	469244460	16060	16060	16060	16060	82
317	20240226	151600	467927540	16070	16090	16090	16070	67
318	20240226	151500	466850110	16070	16070	16070	16070	0
319	20240226	151400	466850110	16070	16070	16070	16070	1
320	20240226	151300	466834040	16060	16060	16060	16060	0
321	20240226	151200	466834040	16060	16060	16060	16060	0
322	20240226	151100	466834040	16060	16060	16060	16060	0
323	20240226	151000	466834040	16060	16060	16060	16060	28
324	20240226	150900	466384360	16040	16040	16040	16040	0
325	20240226	150800	466384360	16040	16040	16040	16040	0
326	20240226	150700	466384360	16040	16040	16040	16040	203
327	20240226	150600	463128240	16040	16040	16040	16030	62
328	20240226	150500	462133950	16040	16040	16040	16040	56
329	20240226	150400	461235710	16040	16040	16040	16040	115
330	20240226	150300	459391110	16040	16040	16040	16030	37
331	20240226	150200	458797680	16030	16030	16030	16030	0
332	20240226	150100	458797680	16030	16030	16030	16030	31
333	20240226	150000	458300750	16030	16030	16040	16030	32
334	20240226	145900	457787490	16040	16030	16040	16030	77
335	20240226	145800	456552660	16040	16050	16050	16040	1827
336	20240226	145700	427240710	16050	16050	16050	16050	25
337	20240226	145600	426839460	16050	16060	16060	16050	1354
338	20240226	145500	405100740	16060	16060	16070	16060	68
339	20240226	145400	404008030	16070	16060	16070	16060	130
340	20240226	145300	401918970	16060	16060	16060	16060	4
341	20240226	145200	401854730	16060	16060	16060	16060	2
342	20240226	145100	401822610	16060	16070	16070	16060	9
343	20240226	145000	401678000	16060	16070	16070	16060	4
344	20240226	144900	401613750	16070	16070	16070	16070	50
345	20240226	144800	400810250	16060	16060	16060	16060	0
346	20240226	144700	400810250	16060	16080	16080	16060	775
347	20240226	144600	388357960	16080	16080	16080	16080	0
348	20240226	144500	388357960	16080	16080	16080	16080	13
349	20240226	144400	388148920	16070	16090	16090	16070	1636
350	20240226	144300	361852770	16090	16090	16090	16090	18
351	20240226	144200	361563150	16090	16090	16090	16090	0
352	20240226	144100	361563150	16090	16090	16090	16090	34
353	20240226	144000	361016090	16090	16090	16090	16090	10
354	20240226	143900	360855190	16080	16080	16080	16080	0
355	20240226	143800	360855190	16080	16080	16080	16080	1
356	20240226	143700	360839110	16090	16090	16090	16090	0
357	20240226	143600	360839110	16090	16090	16090	16090	0
358	20240226	143500	360839110	16090	16090	16090	16090	0
359	20240226	143400	360839110	16090	16090	16090	16090	4
360	20240226	143300	360774750	16110	16090	16110	16090	100
361	20240226	143200	359165080	16100	16100	16100	16100	1
362	20240226	143100	359148980	16080	16090	16090	16080	50
363	20240226	143000	358344630	16090	16090	16090	16090	5
364	20240226	142900	358264180	16090	16090	16090	16090	0
365	20240226	142800	358264180	16090	16090	16090	16090	10
366	20240226	142700	358103280	16090	16090	16090	16090	0
367	20240226	142600	358103280	16090	16090	16090	16090	60
368	20240226	142500	357137880	16090	16090	16090	16090	2
369	20240226	142400	357105700	16100	16100	16100	16100	12
370	20240226	142300	356912500	16100	16100	16100	16090	151
371	20240226	142200	354481650	16100	16100	16100	16100	0
372	20240226	142100	354481650	16100	16110	16110	16100	37
373	20240226	142000	353885900	16100	16100	16100	16100	85
374	20240226	141900	352517400	16090	16090	16090	16090	0
375	20240226	141800	352517400	16090	16090	16090	16090	25
376	20240226	141700	352115150	16090	16090	16090	16090	0
377	20240226	141600	352115150	16090	16090	16090	16090	0
378	20240226	141500	352115150	16090	16090	16090	16090	53
379	20240226	141400	351262380	16090	16090	16090	16090	1
380	20240226	141300	351246290	16090	16090	16090	16090	41
381	20240226	141200	350586600	16090	16090	16090	16090	5
382	20240226	141100	350506150	16090	16090	16090	16090	52
383	20240226	141000	349669470	16090	16090	16090	16090	40
384	20240226	140900	349025870	16090	16090	16090	16090	4
385	20240226	140800	348961510	16090	16090	16090	16090	4
386	20240226	140700	348897150	16090	16090	16090	16090	1
387	20240226	140600	348881060	16090	16090	16090	16090	11
388	20240226	140500	348704070	16090	16090	16090	16090	45
389	20240226	140400	347980020	16090	16090	16090	16090	0
390	20240226	140300	347980020	16090	16090	16090	16090	0
391	20240226	140200	347980020	16090	16090	16090	16090	1
392	20240226	140100	347963930	16090	16090	16090	16080	596
393	20240226	140000	338376160	16090	16090	16090	16090	322
394	20240226	135900	333195180	16100	16100	16100	16100	15
395	20240226	135800	332953680	16100	16100	16100	16100	0
396	20240226	135700	332953680	16100	16100	16100	16100	0
397	20240226	135600	332953680	16100	16100	16100	16100	35
398	20240226	135500	332390180	16100	16100	16100	16100	2
399	20240226	135400	332357980	16100	16100	16100	16100	0
400	20240226	135300	332357980	16100	16100	16100	16100	4
401	20240226	135200	332293580	16100	16100	16100	16100	0
402	20240226	135100	332293580	16100	16100	16100	16100	5
403	20240226	135000	332213080	16100	16100	16100	16100	1
404	20240226	134900	332196980	16090	16090	16090	16090	176
405	20240226	134800	329365140	16090	16090	16090	16090	3
406	20240226	134700	329316870	16090	16090	16090	16090	2
407	20240226	134600	329284690	16080	16080	16080	16080	200
408	20240226	134500	326068690	16090	16090	16090	16090	0
409	20240226	134400	326068690	16090	16090	16090	16090	2
410	20240226	134300	326036510	16090	16090	16090	16090	0
411	20240226	134200	326036510	16090	16090	16090	16090	5
412	20240226	134100	325956060	16090	16090	16090	16090	60
413	20240226	134000	324990660	16090	16090	16090	16090	0
414	20240226	133900	324990660	16090	16090	16090	16090	1
415	20240226	133800	324974570	16090	16090	16090	16090	4
416	20240226	133700	324910210	16090	16090	16090	16090	1
417	20240226	133600	324894120	16090	16090	16090	16090	0
418	20240226	133500	324894120	16090	16090	16090	16090	0
419	20240226	133400	324894120	16090	16090	16090	16090	1
420	20240226	133300	324878030	16090	16090	16090	16090	37
421	20240226	133200	324282700	16090	16090	16090	16090	0
422	20240226	133100	324282700	16090	16090	16090	16090	20
423	20240226	133000	323960900	16090	16090	16090	16090	92
424	20240226	132900	322480620	16090	16090	16090	16090	185
425	20240226	132800	319503970	16090	16090	16090	16090	0
426	20240226	132700	319503970	16090	16090	16090	16090	0
427	20240226	132600	319503970	16090	16090	16090	16090	0
428	20240226	132500	319503970	16090	16090	16090	16090	0
429	20240226	132400	319503970	16090	16110	16110	16090	600
430	20240226	132300	309843950	16110	16110	16110	16110	0
431	20240226	132200	309843950	16110	16110	16110	16110	0
432	20240226	132100	309843950	16110	16110	16110	16110	0
433	20240226	132000	309843950	16110	16110	16110	16110	0
434	20240226	131900	309843950	16110	16110	16110	16110	532
435	20240226	131800	301273430	16130	16130	16130	16130	0
436	20240226	131700	301273430	16130	16130	16130	16130	3
437	20240226	131600	301225040	16140	16140	16140	16140	0
438	20240226	131500	301225040	16140	16140	16140	16140	0
439	20240226	131400	301225040	16140	16140	16140	16140	0
440	20240226	131300	301225040	16140	16140	16140	16140	0
441	20240226	131200	301225040	16140	16110	16150	16110	310
442	20240226	131100	296223170	16110	16110	16110	16110	35
443	20240226	131000	295659320	16110	16110	16110	16110	0
444	20240226	130900	295659320	16110	16110	16110	16110	0
445	20240226	130800	295659320	16110	16110	16110	16110	100
446	20240226	130700	294048320	16110	16110	16110	16110	0
447	20240226	130600	294048320	16110	16110	16110	16110	146
448	20240226	130500	291696260	16110	16110	16110	16110	0
449	20240226	130400	291696260	16110	16100	16110	16100	658
450	20240226	130300	281102400	16100	16100	16100	16100	0
451	20240226	130200	281102400	16100	16100	16100	16100	0
452	20240226	130100	281102400	16100	16100	16100	16100	0
453	20240226	130000	281102400	16100	16100	16100	16100	2
454	20240226	125900	281070200	16090	16090	16090	16090	0
455	20240226	125800	281070200	16090	16090	16090	16090	0
456	20240226	125700	281070200	16090	16090	16090	16090	157
457	20240226	125600	278544070	16090	16090	16090	16090	0
458	20240226	125500	278544070	16090	16090	16090	16090	47
459	20240226	125400	277787840	16100	16100	16100	16100	0
460	20240226	125300	277787840	16100	16100	16100	16100	2
461	20240226	125200	277755640	16100	16100	16100	16100	186
462	20240226	125100	274761040	16090	16090	16090	16090	0
463	20240226	125000	274761040	16090	16100	16100	16090	40
464	20240226	124900	274117430	16090	16090	16090	16090	1
465	20240226	124800	274101340	16090	16090	16090	16090	1
466	20240226	124700	274085250	16090	16090	16090	16090	42
467	20240226	124600	273409470	16100	16100	16100	16100	1
468	20240226	124500	273393370	16100	16100	16100	16100	0
469	20240226	124400	273393370	16100	16100	16100	16100	0
470	20240226	124300	273393370	16100	16090	16100	16090	275
471	20240226	124200	268967870	16100	16100	16100	16100	301
472	20240226	124100	264121770	16100	16100	16100	16100	4
473	20240226	124000	264057370	16100	16100	16100	16100	18
474	20240226	123900	263767570	16100	16100	16100	16100	1
475	20240226	123800	263751470	16100	16100	16100	16100	0
476	20240226	123700	263751470	16100	16100	16100	16100	0
477	20240226	123600	263751470	16100	16100	16100	16100	23
478	20240226	123500	263381170	16100	16100	16100	16100	0
479	20240226	123400	263381170	16100	16100	16100	16100	0
480	20240226	123300	263381170	16100	16100	16100	16100	1
481	20240226	123200	263365070	16090	16100	16100	16090	149
482	20240226	123100	260967650	16100	16100	16100	16100	0
483	20240226	123000	260967650	16100	16100	16100	16100	0
484	20240226	122900	260967650	16100	16090	16100	16090	34
485	20240226	122800	260420260	16100	16100	16100	16100	25
486	20240226	122700	260017760	16100	16100	16100	16100	0
487	20240226	122600	260017760	16100	16100	16100	16100	0
488	20240226	122500	260017760	16100	16100	16100	16100	1
489	20240226	122400	260001660	16100	16100	16100	16100	1
490	20240226	122300	259985560	16100	16100	16100	16100	10
491	20240226	122200	259824560	16100	16100	16100	16100	20
492	20240226	122100	259502560	16100	16100	16100	16100	1
493	20240226	122000	259486460	16100	16100	16100	16100	22
494	20240226	121900	259132260	16090	16090	16090	16090	106
495	20240226	121800	257426720	16110	16110	16110	16110	0
496	20240226	121700	257426720	16110	16110	16110	16110	3
497	20240226	121600	257378390	16090	16090	16090	16090	0
498	20240226	121500	257378390	16090	16090	16090	16090	0
499	20240226	121400	257378390	16090	16090	16090	16090	170
500	20240226	121300	254643090	16100	16100	16100	16100	0
501	20240226	121200	254643090	16100	16100	16100	16100	1
502	20240226	121100	254626990	16090	16090	16090	16090	0
503	20240226	121000	254626990	16090	16110	16110	16090	14
504	20240226	120900	254401710	16110	16110	16110	16110	101
505	20240226	120800	252774600	16090	16090	16090	16090	0
506	20240226	120700	252774600	16090	16090	16090	16090	0
507	20240226	120600	252774600	16090	16110	16110	16090	34
508	20240226	120500	252227520	16110	16110	16110	16100	453
509	20240226	120400	244934080	16110	16110	16110	16110	3
510	20240226	120300	244885750	16110	16110	16110	16110	0
511	20240226	120200	244885750	16110	16110	16110	16110	0
512	20240226	120100	244885750	16110	16110	16110	16110	0
513	20240226	120000	244885750	16110	16110	16110	16110	1
514	20240226	115900	244869640	16120	16120	16120	16120	1
515	20240226	115800	244853520	16110	16110	16110	16110	0
516	20240226	115700	244853520	16110	16110	16110	16110	0
517	20240226	115600	244853520	16110	16110	16110	16110	19
518	20240226	115500	244547430	16110	16110	16110	16110	36
519	20240226	115400	243967470	16110	16110	16110	16110	93
520	20240226	115300	242469240	16110	16110	16110	16110	0
521	20240226	115200	242469240	16110	16110	16110	16110	1
522	20240226	115100	242453130	16110	16110	16110	16110	147
523	20240226	115000	240084960	16110	16110	16110	16110	0
524	20240226	114900	240084960	16110	16110	16110	16110	0
525	20240226	114800	240084960	16110	16110	16110	16110	6
526	20240226	114700	239988300	16110	16110	16110	16100	12
527	20240226	114600	239795080	16110	16110	16110	16110	0
528	20240226	114500	239795080	16110	16110	16110	16110	0
529	20240226	114400	239795080	16110	16100	16110	16100	85
530	20240226	114300	238426570	16100	16100	16100	16100	0
531	20240226	114200	238426570	16100	16100	16100	16100	0
532	20240226	114100	238426570	16100	16100	16100	16100	1
533	20240226	114000	238410470	16100	16100	16100	16100	0
534	20240226	113900	238410470	16100	16100	16100	16100	0
535	20240226	113800	238410470	16100	16100	16100	16100	0
536	20240226	113700	238410470	16100	16100	16100	16100	0
537	20240226	113600	238410470	16100	16100	16100	16100	1
538	20240226	113500	238394370	16100	16100	16100	16100	3
539	20240226	113400	238346070	16100	16100	16100	16100	5
540	20240226	113300	238265570	16100	16100	16100	16100	1
541	20240226	113200	238249470	16100	16100	16100	16100	0
542	20240226	113100	238249470	16100	16100	16100	16100	1
543	20240226	113000	238233370	16090	16110	16110	16090	11
544	20240226	112900	238056180	16100	16100	16100	16100	300
545	20240226	112800	233226180	16100	16090	16100	16090	22
546	20240226	112700	232871990	16090	16090	16090	16090	0
547	20240226	112600	232871990	16090	16090	16090	16090	111
548	20240226	112500	231086000	16090	16090	16090	16090	0
549	20240226	112400	231086000	16090	16090	16090	16090	0
550	20240226	112300	231086000	16090	16100	16100	16090	44
551	20240226	112200	230378020	16110	16110	16110	16110	5
552	20240226	112100	230297470	16110	16110	16110	16110	0
553	20240226	112000	230297470	16110	16110	16110	16110	19
554	20240226	111900	229991380	16110	16110	16110	16110	0
555	20240226	111800	229991380	16110	16110	16110	16110	37
556	20240226	111700	229395310	16110	16110	16110	16110	11
557	20240226	111600	229218100	16110	16110	16110	16110	0
558	20240226	111500	229218100	16110	16110	16110	16110	0
559	20240226	111400	229218100	16110	16110	16110	16110	34
560	20240226	111300	228670360	16080	16080	16080	16080	0
561	20240226	111200	228670360	16080	16080	16080	16080	0
562	20240226	111100	228670360	16080	16080	16080	16080	0
563	20240226	111000	228670360	16080	16100	16100	16080	242
564	20240226	110900	224778550	16110	16110	16110	16110	0
565	20240226	110800	224778550	16110	16110	16110	16110	0
566	20240226	110700	224778550	16110	16110	16110	16110	0
567	20240226	110600	224778550	16110	16110	16110	16110	601
568	20240226	110500	215096440	16110	16110	16110	16110	50
569	20240226	110400	214290940	16110	16110	16110	16110	1
570	20240226	110300	214274830	16110	16110	16110	16110	6
571	20240226	110200	214178170	16110	16110	16110	16110	100
572	20240226	110100	212567170	16090	16090	16090	16090	120
573	20240226	110000	210636370	16090	16090	16090	16090	2
574	20240226	105900	210604190	16090	16090	16090	16090	0
575	20240226	105800	210604190	16090	16090	16090	16090	0
576	20240226	105700	210604190	16090	16090	16090	16090	0
577	20240226	105600	210604190	16090	16090	16090	16090	1
578	20240226	105500	210588100	16080	16080	16080	16080	1
579	20240226	105400	210572020	16090	16090	16090	16090	22
580	20240226	105300	210218040	16090	16090	16090	16090	10
581	20240226	105200	210057140	16090	16090	16090	16090	143
582	20240226	105100	207756270	16090	16090	16090	16090	0
583	20240226	105000	207756270	16090	16090	16090	16090	10
584	20240226	104900	207595370	16090	16090	16090	16090	0
585	20240226	104800	207595370	16090	16090	16090	16090	0
586	20240226	104700	207595370	16090	16090	16090	16090	0
587	20240226	104600	207595370	16090	16110	16110	16090	224
588	20240226	104500	203987900	16100	16100	16100	16100	0
589	20240226	104400	203987900	16100	16100	16100	16100	25
590	20240226	104300	203585400	16090	16100	16100	16090	132
591	20240226	104200	201461500	16090	16090	16090	16090	5
592	20240226	104100	201381050	16110	16110	16110	16110	0
593	20240226	104000	201381050	16110	16110	16110	16110	100
594	20240226	103900	199770050	16090	16090	16090	16090	312
595	20240226	103800	194749970	16100	16100	16140	16100	655
596	20240226	103700	184203070	16090	16090	16090	16090	0
597	20240226	103600	184203070	16090	16090	16090	16090	84
598	20240226	103500	182851510	16140	16080	16140	16080	110
599	20240226	103400	181079490	16100	16100	16100	16100	100
600	20240226	103300	179469490	16080	16080	16080	16080	3
601	20240226	103200	179421250	16080	16080	16080	16080	1
602	20240226	103100	179405170	16080	16080	16080	16080	11
603	20240226	103000	179228290	16070	16070	16070	16070	1
604	20240226	102900	179212220	16070	16070	16070	16070	0
605	20240226	102800	179212220	16070	16060	16070	16060	93
606	20240226	102700	177717740	16060	16060	16060	16060	0
607	20240226	102600	177717740	16060	16060	16060	16060	5
608	20240226	102500	177637440	16060	16060	16060	16060	0
609	20240226	102400	177637440	16060	16060	16060	16060	0
610	20240226	102300	177637440	16060	16060	16060	16060	0
611	20240226	102200	177637440	16060	16060	16060	16060	1
612	20240226	102100	177621380	16050	16050	16050	16050	0
613	20240226	102000	177621380	16050	16050	16050	16050	0
614	20240226	101900	177621380	16050	16050	16050	16050	106
615	20240226	101800	175920080	16050	16040	16050	16040	80
616	20240226	101700	174636170	16050	16050	16050	16050	95
617	20240226	101600	173111420	16050	16050	16050	16050	1
618	20240226	101500	173095370	16050	16050	16050	16050	0
619	20240226	101400	173095370	16050	16050	16050	16050	0
620	20240226	101300	173095370	16050	16050	16050	16050	0
621	20240226	101200	173095370	16050	16050	16050	16050	251
622	20240226	101100	169066820	16050	16070	16070	16050	710
623	20240226	101000	157668390	16070	16070	16070	16070	2
624	20240226	100900	157636250	16070	16070	16070	16070	3
625	20240226	100800	157588040	16070	16070	16070	16070	202
626	20240226	100700	154341900	16060	16090	16100	16060	2146
627	20240226	100600	119837030	16100	16110	16110	16100	401
628	20240226	100500	113380740	16110	16110	16110	16110	17
629	20240226	100400	113106870	16110	16110	16110	16110	0
630	20240226	100300	113106870	16110	16110	16110	16110	2
631	20240226	100200	113074650	16110	16110	16110	16110	0
632	20240226	100100	113074650	16110	16110	16110	16110	17
633	20240226	100000	112800780	16110	16110	16110	16110	0
634	20240226	095900	112800780	16110	16110	16110	16110	0
635	20240226	095800	112800780	16110	16110	16110	16110	9
636	20240226	095700	112655790	16110	16110	16110	16110	1
637	20240226	095600	112639680	16100	16100	16100	16100	0
638	20240226	095500	112639680	16100	16120	16120	16100	286
639	20240226	095400	108033090	16120	16120	16120	16120	3
640	20240226	095300	107984730	16140	16110	16140	16110	85
641	20240226	095200	106613990	16110	16110	16110	16110	0
642	20240226	095100	106613990	16110	16110	16110	16110	33
643	20240226	095000	106082360	16110	16110	16110	16100	161
644	20240226	094900	103489850	16100	16100	16100	16100	0
645	20240226	094800	103489850	16100	16110	16110	16100	36
646	20240226	094700	102909900	16110	16110	16110	16110	2
647	20240226	094600	102877680	16110	16110	16110	16110	0
648	20240226	094500	102877680	16110	16110	16120	16110	41
649	20240226	094400	102216890	16120	16110	16120	16110	28
650	20240226	094300	101765580	16110	16100	16110	16100	227
651	20240226	094200	98110870	16100	16100	16100	16100	292
652	20240226	094100	93409670	16110	16110	16110	16110	1
653	20240226	094000	93393560	16110	16110	16110	16110	13
654	20240226	093900	93184130	16120	16120	16120	16120	54
655	20240226	093800	92313650	16130	16140	16140	16130	22
656	20240226	093700	91958780	16130	16130	16130	16130	294
657	20240226	093600	87216560	16130	16130	16130	16130	0
658	20240226	093500	87216560	16130	16130	16130	16130	2
659	20240226	093400	87184300	16130	16120	16130	16120	339
660	20240226	093300	81717370	16120	16130	16130	16120	116
661	20240226	093200	79847440	16130	16130	16130	16130	1
662	20240226	093100	79831310	16120	16100	16120	16100	415
663	20240226	093000	73145420	16100	16100	16100	16100	219
664	20240226	092900	69619520	16110	16120	16120	16110	159
665	20240226	092800	67057260	16130	16130	16130	16130	99
666	20240226	092700	65460390	16130	16130	16130	16130	4
667	20240226	092600	65395870	16130	16130	16130	16130	8
668	20240226	092500	65266830	16130	16130	16130	16130	3
669	20240226	092400	65218440	16120	16120	16120	16120	1
670	20240226	092300	65202320	16110	16110	16110	16110	33
671	20240226	092200	64670690	16130	16130	16130	16130	0
672	20240226	092100	64670690	16130	16120	16130	16120	64
673	20240226	092000	63638590	16110	16120	16120	16110	472
674	20240226	091900	56034220	16120	16130	16130	16120	70
675	20240226	091800	54905520	16140	16130	16140	16130	26
676	20240226	091700	54485930	16130	16150	16150	16130	59
677	20240226	091600	53533740	16110	16110	16110	16110	0
678	20240226	091500	53533740	16110	16120	16120	16110	155
679	20240226	091400	51036640	16100	16100	16100	16090	14
680	20240226	091300	50811250	16080	16090	16090	16070	518
681	20240226	091200	42480900	16100	16080	16100	16080	224
682	20240226	091100	38876620	16080	16110	16110	16080	336
683	20240226	091000	33468720	16110	16110	16120	16100	55
684	20240226	090900	32582880	16110	16110	16110	16110	114
685	20240226	090800	30746340	16110	16110	16110	16110	1
686	20240226	090700	30730230	16110	16110	16110	16100	395
687	20240226	090600	24367780	16110	16120	16120	16110	124
688	20240226	090500	22369800	16120	16120	16120	16110	51
689	20240226	090400	21547930	16120	16120	16120	16120	14
690	20240226	090300	21322250	16110	16110	16110	16110	16
691	20240226	090200	21064490	16100	16100	16100	16100	0
692	20240226	090100	21064490	16100	16090	16100	16070	186
693	20240226	090000	18074330	16070	16160	16160	16070	1121